ＳＢＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/09/18 | 2,918.5 | 3,222.2 | 2,918.5 | 2,985.2 | +25.9 | +0.9% | 70,200 |
| 2001/09/17 | 3,148.1 | 3,148.1 | 2,955.6 | 2,959.3 | -366.6 | -11% | 30,510 |
| 2001/09/14 | 3,251.9 | 3,400 | 3,185.2 | 3,325.9 | -3.7 | -0.1% | 30,780 |
| 2001/09/13 | 3,329.6 | 3,329.6 | 3,329.6 | 3,329.6 | - | - | 8,640 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 3,740.7 | 3,777.8 | 3,633.3 | 3,700 | +140.7 | +4% | 21,870 |
| 2001/09/10 | 3,555.6 | 3,777.8 | 3,522.2 | 3,559.3 | -144.4 | -3.9% | 34,560 |
| 2001/09/07 | 3,551.9 | 4,000 | 3,514.8 | 3,703.7 | +51.8 | +1.4% | 52,380 |
| 2001/09/06 | 3,444.4 | 3,651.9 | 3,370.4 | 3,651.9 | +188.9 | +5.5% | 35,640 |
| 2001/09/05 | 3,259.3 | 3,577.8 | 3,255.6 | 3,463 | -18.5 | -0.5% | 27,540 |
| 2001/09/04 | 3,044.4 | 3,481.5 | 2,966.7 | 3,481.5 | +366.7 | +11.8% | 38,880 |
| 2001/09/03 | 3,511.1 | 3,511.1 | 3,111.1 | 3,114.8 | -340.8 | -9.9% | 23,490 |
| 2001/08/31 | 3,388.9 | 3,555.6 | 3,388.9 | 3,455.6 | -100 | -2.8% | 13,230 |
| 2001/08/30 | 3,329.6 | 3,555.6 | 3,296.3 | 3,555.6 | +181.5 | +5.4% | 34,020 |
| 2001/08/29 | 3,270.4 | 3,403.7 | 3,263 | 3,374.1 | -144.4 | -4.1% | 29,430 |
| 2001/08/28 | 3,629.6 | 3,629.6 | 3,344.4 | 3,518.5 | -148.2 | -4% | 30,510 |
| 2001/08/27 | 3,888.9 | 3,888.9 | 3,666.7 | 3,666.7 | +18.6 | +0.5% | 38,070 |
| 2001/08/24 | 3,925.9 | 4,037 | 3,559.3 | 3,648.1 | -314.9 | -7.9% | 62,370 |
| 2001/08/23 | 4,444.4 | 4,555.6 | 3,925.9 | 3,963 | -444.4 | -10.1% | 39,960 |
| 2001/08/22 | 4,333.3 | 4,555.6 | 4,333.3 | 4,407.4 | -148.2 | -3.3% | 25,650 |
| 2001/08/21 | 4,703.7 | 4,703.7 | 4,333.3 | 4,555.6 | -222.2 | -4.7% | 41,580 |
| 2001/08/20 | 4,888.9 | 5,037 | 4,777.8 | 4,777.8 | -333.3 | -6.5% | 22,140 |
| 2001/08/17 | 5,074.1 | 5,111.1 | 5,037 | 5,111.1 | ±0 | ±0% | 7,830 |
| 2001/08/16 | 5,185.2 | 5,222.2 | 5,037 | 5,111.1 | -74.1 | -1.4% | 15,930 |
| 2001/08/15 | 5,259.3 | 5,259.3 | 5,185.2 | 5,185.2 | -111.1 | -2.1% | 6,480 |
| 2001/08/14 | 5,222.2 | 5,296.3 | 5,148.1 | 5,296.3 | +111.1 | +2.1% | 12,150 |
| 2001/08/13 | 5,333.3 | 5,333.3 | 5,148.1 | 5,185.2 | -148.1 | -2.8% | 15,660 |
| 2001/08/10 | 5,407.4 | 5,407.4 | 5,259.3 | 5,333.3 | -148.2 | -2.7% | 8,910 |
| 2001/08/09 | 5,259.3 | 5,481.5 | 5,259.3 | 5,481.5 | +111.1 | +2.1% | 8,370 |
| 2001/08/08 | 5,444.4 | 5,481.5 | 5,333.3 | 5,370.4 | -111.1 | -2% | 8,910 |
| 2001/08/07 | 5,444.4 | 5,555.6 | 5,407.4 | 5,481.5 | -74.1 | -1.3% | 11,070 |
| 2001/08/06 | 5,703.7 | 5,740.7 | 5,555.6 | 5,555.6 | -111.1 | -2% | 13,500 |
| 2001/08/03 | 5,629.6 | 5,740.7 | 5,555.6 | 5,666.7 | +111.1 | +2% | 31,860 |
| 2001/08/02 | 5,370.4 | 5,555.6 | 5,333.3 | 5,555.6 | +259.3 | +4.9% | 28,350 |
| 2001/08/01 | 5,370.4 | 5,407.4 | 5,222.2 | 5,296.3 | ±0 | ±0% | 17,550 |
| 2001/07/31 | 5,222.2 | 5,407.4 | 5,185.2 | 5,296.3 | +74.1 | +1.4% | 13,500 |
| 2001/07/30 | 5,444.4 | 5,518.5 | 5,222.2 | 5,222.2 | -333.4 | -6% | 19,440 |
| 2001/07/27 | 5,703.7 | 5,703.7 | 5,555.6 | 5,555.6 | -185.1 | -3.2% | 23,490 |
| 2001/07/26 | 5,814.8 | 5,851.9 | 5,555.6 | 5,740.7 | +37 | +0.6% | 19,710 |
| 2001/07/25 | 5,555.6 | 5,925.9 | 5,555.6 | 5,703.7 | -148.2 | -2.5% | 26,460 |
| 2001/07/24 | 5,370.4 | 5,851.9 | 5,333.3 | 5,851.9 | +333.4 | +6% | 36,180 |
| 2001/07/23 | 6,000 | 6,000 | 5,518.5 | 5,518.5 | -629.6 | -10.2% | 36,720 |
| 2001/07/19 | 5,925.9 | 6,148.1 | 5,851.9 | 6,148.1 | ±0 | ±0% | 38,340 |
| 2001/07/18 | 6,296.3 | 6,925.9 | 5,740.7 | 6,148.1 | +111.1 | +1.8% | 166,590 |
| 2001/07/17 | 5,296.3 | 6,037 | 5,185.2 | 6,037 | +740.7 | +14% | 65,070 |
| 2001/07/16 | 5,296.3 | 5,370.4 | 5,222.2 | 5,296.3 | -333.3 | -5.9% | 25,110 |
| 2001/07/13 | 6,037 | 6,037 | 5,592.6 | 5,629.6 | -74.1 | -1.3% | 51,840 |
| 2001/07/12 | 5,259.3 | 5,703.7 | 5,259.3 | 5,703.7 | +592.6 | +11.6% | 86,940 |
| 2001/07/11 | 5,222.2 | 5,333.3 | 5,037 | 5,111.1 | -407.4 | -7.4% | 38,610 |
| 2001/07/10 | 5,555.6 | 5,740.7 | 5,333.3 | 5,518.5 | +148.1 | +2.8% | 43,200 |
5551～
5600
件表示中 / 5738件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩ | 400,500円 | - | - | - | - | 0.96倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 野村ＨＤ | 90,800円 | +20.3% | +16.9% | 2.64% | 15.03倍 | 0.81倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| 大和証Ｇ | 113,300円 | +1.8% | +0.2% | 3.88% | 13.01倍 | 1.04倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| マネックスＧ | 82,200円 | +4.8% | +7.0% | 2.43% | 6.42倍 | 1.61倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 松井証 | 81,500円 | +4.5% | +0.3% | 4.91% | 21.18倍 | 2.76倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
市場注目の銘柄
チャート関連のコラム
